First Citizens BancShares Inc (FCNCN) stock
FCNCNNasdaqState Commercial BanksFiscal year ends December 31Also trades as FCNCA, FCNCB, FCNCO, FCNCP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 13/303% above fair value
$21.89−0.24 (-1.08%)
Close on Oct 30, 2026Market cap $26.57BP/E 12.6Yield 0.34%
Price history
First Citizens BancShares share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.89
-1.08% on the day
52-week range
$21.85 – $25.64
-14.6% from the high
Change over 52 weeks
-12.2%
From $24.93 on Jan 29, 2026
Average volume
46,502
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.21 | $22.52 | $21.85 | $21.89 | -1.17% | 447,027 |
| Oct 19, 2026 | $22.82 | $22.87 | $21.85 | $22.15 | -2.42% | 359,772 |
| Oct 12, 2026 | $23.29 | $23.40 | $22.45 | $22.70 | -2.20% | 412,870 |
| Oct 5, 2026 | $23.43 | $23.43 | $22.61 | $23.21 | -0.68% | 237,323 |
| Sep 28, 2026 | $23.18 | $23.76 | $22.52 | $23.37 | +0.76% | 266,592 |
| Sep 21, 2026 | $23.81 | $24.15 | $22.94 | $23.19 | -2.87% | 262,116 |
| Sep 14, 2026 | $24.16 | $24.24 | $23.40 | $23.88 | -1.08% | 239,467 |
| Sep 8, 2026 | $24.70 | $24.87 | $24.13 | $24.14 | -2.78% | 90,931 |
| Aug 31, 2026 | $24.70 | $25.04 | $24.60 | $24.83 | -1.08% | 120,913 |
| Aug 24, 2026 | $25.00 | $25.22 | $24.79 | $25.10 | +0.44% | 56,636 |
| Aug 17, 2026 | $25.16 | $25.16 | $24.71 | $24.99 | -0.40% | 87,269 |
| Aug 10, 2026 | $25.22 | $25.25 | $24.95 | $25.09 | +0.28% | 57,088 |
| Aug 3, 2026 | $24.95 | $25.19 | $24.80 | $25.02 | +0.81% | 72,669 |
| Jul 27, 2026 | $25.07 | $25.07 | $24.82 | $24.82 | -0.32% | 119,973 |
| Jul 20, 2026 | $25.25 | $25.32 | $24.90 | $24.90 | -1.39% | 75,295 |
| Jul 13, 2026 | $25.38 | $25.44 | $25.18 | $25.25 | -0.55% | 235,625 |
| Jul 6, 2026 | $25.55 | $25.55 | $25.31 | $25.39 | -0.47% | 120,010 |
| Jun 29, 2026 | $25.10 | $25.64 | $25.08 | $25.51 | +1.67% | 845,110 |
| Jun 22, 2026 | $25.14 | $25.18 | $24.92 | $25.09 | -0.36% | 166,514 |
| Jun 15, 2026 | $25.00 | $25.19 | $24.81 | $25.18 | +1.90% | 101,379 |
| Jun 8, 2026 | $25.06 | $25.06 | $24.65 | $24.71 | -1.32% | 259,523 |
| Jun 1, 2026 | $24.45 | $25.17 | $24.45 | $25.04 | +2.41% | 135,129 |
| May 26, 2026 | $25.13 | $25.25 | $24.45 | $24.45 | -2.71% | 153,157 |
| May 18, 2026 | $25.16 | $25.20 | $25.01 | $25.13 | -0.48% | 109,207 |
| May 11, 2026 | $25.36 | $25.36 | $25.15 | $25.25 | -0.39% | 123,036 |
| May 4, 2026 | $25.20 | $25.35 | $25.13 | $25.35 | +0.60% | 135,668 |
| Apr 27, 2026 | $25.14 | $25.20 | $25.01 | $25.20 | +0.24% | 124,616 |
| Apr 20, 2026 | $25.20 | $25.24 | $25.01 | $25.14 | +0.16% | 155,370 |
| Apr 13, 2026 | $25.04 | $25.34 | $24.98 | $25.10 | +0.44% | 224,505 |
| Apr 6, 2026 | $24.90 | $25.17 | $24.80 | $24.99 | +0.44% | 233,731 |
| Mar 30, 2026 | $24.50 | $24.90 | $24.47 | $24.88 | +1.63% | 321,276 |
| Mar 23, 2026 | $24.19 | $24.74 | $24.12 | $24.48 | +1.53% | 218,253 |
| Mar 16, 2026 | $24.75 | $24.95 | $23.74 | $24.11 | -2.62% | 429,622 |
| Mar 9, 2026 | $24.94 | $25.04 | $24.68 | $24.76 | -0.68% | 256,058 |
| Mar 2, 2026 | $25.12 | $25.12 | $24.76 | $24.93 | -0.95% | 700,056 |
| Feb 23, 2026 | $25.21 | $25.29 | $25.05 | $25.17 | -0.20% | 3,537,199 |
| Feb 17, 2026 | $25.04 | $25.27 | $25.01 | $25.22 | +0.84% | 1,444,246 |
| Feb 9, 2026 | $24.91 | $25.06 | $24.87 | $25.01 | +0.20% | 1,654,290 |
| Feb 2, 2026 | $24.94 | $24.98 | $24.65 | $24.96 | +0.32% | 2,166,493 |
| Jan 29, 2026 | $24.90 | $24.97 | $24.87 | $24.88 | – | 6,281,436 |